New Zealand markets open in 5 hours 33 minutes

The Progressive Corporation (PGR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.48+2.21 (+1.90%)
At close: 04:00PM EDT
118.58 +0.10 (+0.08%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230120C000450002021-12-16 4:28PM EDT45.0057.2063.1068.000.00-10340.00%
PGR230120C000500002022-02-25 2:13PM EDT50.0057.5065.3069.900.00-656879.66%
PGR230120C000550002022-02-07 2:52PM EDT55.0055.8048.6052.900.00-110.00%
PGR230120C000600002022-04-22 12:35PM EDT60.0051.5049.7054.100.00-1330.00%
PGR230120C000650002021-12-17 1:28PM EDT65.0039.4443.5047.900.00-300.00%
PGR230120C000700002022-05-04 1:33PM EDT70.0045.3048.7052.400.00-11358.01%
PGR230120C000750002022-03-30 11:49AM EDT75.0042.0033.3036.800.00-10260.00%
PGR230120C000775002021-10-29 11:42AM EDT77.5019.8019.4021.700.00-160.00%
PGR230120C000800002022-05-18 2:44PM EDT80.0034.5031.0034.000.00-10640.00%
PGR230120C000825002022-03-11 1:12PM EDT82.5027.2036.6041.000.00-33359.61%
PGR230120C000850002022-04-27 3:39PM EDT85.0025.3535.7039.300.00-21251.43%
PGR230120C000875002022-03-14 1:45PM EDT87.5023.490.000.000.00-300.00%
PGR230120C000900002022-05-23 3:48PM EDT90.0026.7023.5027.000.00-12690.00%
PGR230120C000925002022-03-18 9:30AM EDT92.5022.6023.0025.300.00-2810.00%
PGR230120C000950002022-05-19 9:49AM EDT95.0020.0018.0021.500.00-31220.00%
PGR230120C000975002022-05-25 1:42PM EDT97.5022.1920.0023.300.00-15629.11%
PGR230120C001000002022-06-15 1:29PM EDT100.0018.2021.5023.400.00-2311137.16%
PGR230120C001050002022-06-17 3:00PM EDT105.0012.9018.0019.700.00-2430135.66%
PGR230120C001100002022-06-22 3:41PM EDT110.0010.8014.5015.700.00-920032.43%
PGR230120C001150002022-06-24 12:46PM EDT115.009.8011.1012.600.00-11,05531.23%
PGR230120C001200002022-06-30 1:07PM EDT120.007.708.3010.100.00-622730.77%
PGR230120C001250002022-06-29 10:02AM EDT125.005.606.107.100.00-419027.86%
PGR230120C001300002022-07-01 1:42PM EDT130.004.504.205.60+0.60+15.38%617728.22%
PGR230120C001350002022-07-01 3:16PM EDT135.003.692.854.10+0.89+31.79%2272427.60%
PGR230120C001400002022-07-01 3:15PM EDT140.002.501.802.80-0.25-9.09%144926.56%
PGR230120C001450002022-06-01 9:47AM EDT145.001.930.852.000.00-215526.36%
PGR230120C001500002022-06-06 1:52PM EDT150.001.050.501.250.00-155125.32%
PGR230120C001550002022-04-05 1:50PM EDT155.000.600.401.300.00-284028.02%
PGR230120C001600002022-06-01 9:47AM EDT160.000.730.000.950.00-22728.04%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PGR230120P000450002022-06-24 1:23PM EDT45.000.350.050.400.00-118362.60%
PGR230120P000500002022-05-26 12:43PM EDT50.000.370.150.850.00-2010664.26%
PGR230120P000550002022-04-13 1:57PM EDT55.000.900.451.800.00-26068.16%
PGR230120P000600002022-05-26 12:43PM EDT60.000.720.201.000.00-154053.81%
PGR230120P000650002022-06-22 3:51PM EDT65.000.950.701.150.00-23352.83%
PGR230120P000700002022-06-17 12:58PM EDT70.001.251.001.400.00-1624950.26%
PGR230120P000750002022-06-16 11:51AM EDT75.001.601.101.650.00-89548.71%
PGR230120P000775002022-06-17 11:21AM EDT77.501.751.102.000.00-1210448.54%
PGR230120P000800002022-06-17 12:50PM EDT80.001.951.502.700.00-6013350.26%
PGR230120P000825002022-06-21 9:53AM EDT82.501.951.502.450.00-1213545.83%
PGR230120P000850002022-06-17 11:20AM EDT85.002.501.903.300.00-6811747.74%
PGR230120P000875002022-06-28 3:50PM EDT87.502.201.903.400.00-1034045.32%
PGR230120P000900002022-06-28 3:08PM EDT90.002.452.403.100.00-106640.94%
PGR230120P000925002022-06-28 3:08PM EDT92.502.752.403.400.00-911339.57%
PGR230120P000950002022-06-28 3:08PM EDT95.003.102.554.200.00-916640.23%
PGR230120P000975002022-06-28 3:08PM EDT97.503.502.254.600.00-911438.92%
PGR230120P001000002022-07-01 2:23PM EDT100.003.903.304.10-0.10-2.50%1934734.03%
PGR230120P001050002022-06-28 3:08PM EDT105.005.304.405.500.00-1231433.22%
PGR230120P001100002022-06-28 3:08PM EDT110.006.805.906.600.00-120730.51%
PGR230120P001150002022-06-30 1:07PM EDT115.009.407.008.900.00-29130.60%
PGR230120P001200002022-06-24 1:21PM EDT120.0012.109.1011.100.00-10914929.31%
PGR230120P001300002021-11-10 7:47AM EDT130.0031.8036.5039.800.00--6788.82%
PGR230120P001400002022-06-16 1:08PM EDT140.0029.8522.5026.000.00-1632.52%
PGR230120P001450002021-11-10 7:47AM EDT145.0049.9650.5054.700.00---99.68%
PGR230120P001500002022-04-18 10:05AM EDT150.0041.0036.9040.800.00--054.63%